Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	54.19	54.71	54.19	54.62	278,927	+0.56(+1.04%)
May 25, 2023	54.15	54.21	53.75	54.06	353,780	-0.10(-0.18%)
May 24, 2023	54.44	54.47	54.04	54.16	355,769	-0.47(-0.86%)
May 23, 2023	54.91	55.15	54.60	54.63	355,061	-0.43(-0.78%)
May 22, 2023	55.07	55.29	54.83	55.06	365,775	+0.00(+0.00%)
May 19, 2023	55.32	55.42	54.91	55.06	526,220	-0.15(-0.27%)
May 18, 2023	54.70	55.25	54.64	55.21	487,531	+0.38(+0.69%)
May 17, 2023	54.33	54.91	54.21	54.83	318,999	+0.78(+1.44%)
May 16, 2023	54.47	54.53	54.05	54.05	339,880	-0.57(-1.04%)
May 15, 2023	54.48	54.73	54.28	54.62	285,713	+0.21(+0.39%)
May 12, 2023	54.66	54.67	54.07	54.41	262,450	-0.06(-0.11%)
May 11, 2023	54.44	54.51	54.21	54.47	414,989	-0.19(-0.35%)
May 10, 2023	55.00	55.04	54.13	54.66	509,973	+0.04(+0.07%)
May 09, 2023	54.58	54.79	54.50	54.62	294,164	-0.19(-0.35%)
May 08, 2023	54.91	54.95	54.67	54.81	321,178	-0.04(-0.07%)
May 05, 2023	54.39	54.98	54.39	54.85	342,856	+1.01(+1.88%)
May 04, 2023	54.21	54.25	53.60	53.84	665,803	-0.58(-1.07%)
May 03, 2023	54.88	55.17	54.38	54.42	207,798	-0.40(-0.73%)
May 02, 2023	55.50	55.50	54.37	54.82	371,979	-0.81(-1.46%)
May 01, 2023	55.68	55.93	55.61	55.63	280,883	-0.07(-0.13%)
Apr 28, 2023	55.10	55.70	55.10	55.70	309,925	+0.51(+0.92%)
Apr 27, 2023	54.45	55.21	54.45	55.19	320,600	+1.03(+1.90%)
Apr 26, 2023	54.56	54.61	54.05	54.16	705,244	-0.46(-0.84%)
Apr 25, 2023	55.15	55.20	54.60	54.62	323,245	-0.81(-1.46%)
Apr 24, 2023	55.28	55.45	55.19	55.43	506,474	+0.12(+0.22%)
Apr 21, 2023	55.41	55.41	55.05	55.31	267,783	-0.03(-0.05%)
Apr 20, 2023	55.32	55.52	55.14	55.34	282,793	-0.39(-0.70%)
Apr 19, 2023	55.57	55.79	55.49	55.73	310,803	-0.10(-0.18%)
Apr 18, 2023	55.91	55.92	55.60	55.83	478,870	+0.06(+0.11%)
Apr 17, 2023	55.48	55.77	55.38	55.77	322,011	+0.24(+0.43%)
Apr 14, 2023	55.59	55.88	55.22	55.53	257,669	-0.03(-0.05%)
Apr 13, 2023	55.17	55.63	55.00	55.56	296,079	+0.48(+0.87%)
Apr 12, 2023	55.60	55.64	54.99	55.08	315,439	-0.25(-0.45%)
Apr 11, 2023	55.22	55.51	55.20	55.33	381,427	+0.24(+0.44%)
Apr 10, 2023	54.66	55.10	54.62	55.09	297,676	+0.20(+0.36%)
Apr 06, 2023	54.75	55.00	54.66	54.89	386,442	+0.05(+0.09%)
Apr 05, 2023	54.64	54.85	54.55	54.84	238,849	+0.05(+0.09%)
Apr 04, 2023	55.33	55.33	54.55	54.79	251,798	-0.49(-0.89%)
Apr 03, 2023	55.00	55.38	54.96	55.28	302,816	+0.36(+0.66%)
Mar 31, 2023	54.40	54.95	54.40	54.92	543,974	+0.68(+1.25%)
Mar 30, 2023	54.32	54.37	53.99	54.24	435,456	+0.29(+0.54%)
Mar 29, 2023	53.68	53.99	53.61	53.95	3,744,986	+0.75(+1.41%)
Mar 28, 2023	53.12	53.36	52.99	53.20	262,107	-0.01(-0.02%)
Mar 27, 2023	53.25	53.43	52.99	53.21	581,246	+0.37(+0.70%)
Mar 24, 2023	52.26	52.84	51.91	52.84	516,404	+0.35(+0.67%)
Mar 23, 2023	52.89	53.36	52.14	52.49	343,918	-0.08(-0.15%)
Mar 22, 2023	53.58	53.89	52.57	52.57	359,071	-1.02(-1.91%)
Mar 21, 2023	53.45	53.67	53.31	53.59	341,765	+0.73(+1.37%)
Mar 20, 2023	52.43	53.01	52.43	52.86	344,425	+0.57(+1.08%)
Mar 17, 2023	52.93	52.93	52.10	52.30	213,736	-0.77(-1.44%)
Mar 16, 2023	51.98	53.16	51.84	53.06	465,408	+0.68(+1.29%)
Mar 15, 2023	52.19	52.39	51.65	52.39	567,312	-0.62(-1.16%)
Mar 14, 2023	53.08	53.41	52.45	53.00	415,980	+0.67(+1.27%)
Mar 13, 2023	52.20	53.02	51.88	52.34	1,084,683	-0.52(-0.98%)
Mar 10, 2023	53.43	53.78	52.58	52.85	575,368	-0.70(-1.30%)
Mar 09, 2023	54.74	54.91	53.44	53.55	319,401	-1.07(-1.97%)
Mar 08, 2023	54.65	54.83	54.34	54.63	308,633	-0.06(-0.11%)
Mar 07, 2023	55.55	55.55	54.57	54.69	411,564	-0.88(-1.58%)
Mar 06, 2023	55.68	55.90	55.48	55.56	266,785	-0.06(-0.11%)
Mar 03, 2023	55.11	55.66	54.96	55.62	347,871	+0.73(+1.32%)
Mar 02, 2023	54.33	54.99	54.23	54.90	286,093	+0.34(+0.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.